Ishares International Equity Factor Etf (INTF)

Overview News Price History Option Chain Discussions Forecast Dividend History

Ishares International Equity Factor Etf Stock (INTF) Price History

The historical daily chart and data for Ishares International Equity Factor Etf stock (INTF), show that the latest closing stock price as of May 26, 2026, is $41.72.

Ishares International Equity Factor Etf all-time high stock price is $41.97, occurred on April 17, 2026.
The lowest Ishares International Equity Factor Etf stock price recorded was $17.29 on March 23, 2020. Since then, Ishares International Equity Factor Etf's stock price has risen over 141.30% to $41.72 now.
The 52-week high stock price for INTF is $41.97, representing a 0.60% increase from the current share price, occurred on April 17, 2026.
The 52-week low stock price for INTF is $32.75, indicating a -21.50% decrease from the current share price, occurred on June 23, 2025.
The closing price of Ishares International Equity Factor Etf (INTF) stock in the beginning of 2025 was $28.94. The stock closed the year at $24.60, a loss of over -14.99% for the year.

The table below shows more information about INTF historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$41.85	$41.59	$0.2589	193,294.0	+0.94%
May 22, 2026	$41.45	$41.19	$0.2599	211,751.0	-0.34%
May 21, 2026	$41.56	$40.87	$0.69	186,514.0	+0.39%
May 20, 2026	$41.35	$40.70	$0.65	198,703.0	+1.47%
May 19, 2026	$40.88	$40.57	$0.3099	192,470.0	-0.71%
May 18, 2026	$41.00	$40.67	$0.33	236,808.0	+0.94%
May 15, 2026	$40.75	$40.55	$0.20	589,946.0	-1.60%
May 14, 2026	$41.43	$41.22	$0.21	211,911.0	-0.39%
May 13, 2026	$41.44	$41.05	$0.39	177,749.0	+0.55%
May 12, 2026	$41.23	$40.87	$0.36	184,628.0	-0.57%
May 11, 2026	$41.57	$41.35	$0.2198	124,201.0	+0.14%
May 08, 2026	$41.44	$41.20	$0.24	159,658.0	+0.95%
May 07, 2026	$41.77	$40.94	$0.83	2,157,836.0	-1.80%
May 06, 2026	$41.81	$41.60	$0.2099	171,110.0	+2.15%
May 05, 2026	$40.90	$40.59	$0.3084	465,312.0	+1.31%
May 04, 2026	$40.71	$40.19	$0.5212	203,207.0	-1.32%
May 01, 2026	$41.14	$40.85	$0.29	130,599.0	-0.24%
Apr 30, 2026	$41.09	$40.48	$0.6087	426,128.0	+2.17%
Apr 29, 2026	$40.33	$39.92	$0.41	159,030.0	-1.09%
Apr 28, 2026	$40.59	$40.38	$0.21	141,136.0	-0.12%

Ishares International Equity Factor Etf Stock (INTF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares International Equity Factor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares International Equity Factor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares International Equity Factor Etf Stock (INTF) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$41.85	$40.19	$1.66	5,988,991.0	+1.81%
Apr, 2026	$41.97	$38.68	$3.29	6,109,267.0	+5.18%
Mar, 2026	$41.08	$37.28	$3.80	7,014,621.0	-6.39%
Feb, 2026	$41.87	$39.58	$2.29	4,263,914.0	+4.86%
Jan, 2026	$40.33	$37.94	$2.39	4,316,205.0	+5.14%

Ishares International Equity Factor Etf Stock (INTF) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$38.05	$36.90	$1.15	3,970,810.0	+2.13%
Nov, 2025	$37.22	$35.43	$1.79	3,986,245.0	+2.15%
Oct, 2025	$36.84	$35.39	$1.45	4,025,515.0	+1.17%
Sep, 2025	$36.23	$34.79	$1.44	13,096,225.0	+1.64%
Aug, 2025	$36.01	$33.53	$2.48	3,253,297.0	+4.53%
Jul, 2025	$35.13	$33.65	$1.48	3,972,059.0	-1.26%
Jun, 2025	$34.53	$32.75	$1.78	4,227,238.0	+1.06%
May, 2025	$34.10	$31.97	$2.13	3,785,399.0	+5.09%
Apr, 2025	$32.31	$27.30	$5.01	18,703,468.0	+4.51%
Mar, 2025	$32.07	$30.56	$1.51	6,200,711.0	+0.52%
Feb, 2025	$31.34	$29.33	$2.01	3,695,593.0	+2.61%
Jan, 2025	$30.32	$28.20	$2.12	2,930,725.0	+4.11%

Ishares International Equity Factor Etf Stock (INTF) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$30.61	$28.25	$2.36	3,233,023.0	-3.86%
Nov, 2024	$30.42	$29.12	$1.30	2,480,898.0	+0.46%
Oct, 2024	$31.47	$29.60	$1.87	2,309,195.0	-5.25%
Sep, 2024	$31.83	$29.79	$2.04	1,725,818.0	+0.92%
Aug, 2024	$31.18	$27.66	$3.52	1,949,152.0	+3.33%
Jul, 2024	$30.65	$29.25	$1.40	1,316,087.0	+3.11%
Jun, 2024	$30.78	$28.80	$1.98	3,865,103.0	-4.48%
May, 2024	$30.67	$28.83	$1.84	2,034,757.0	+5.63%
Apr, 2024	$29.93	$28.51	$1.42	2,822,737.0	-2.92%
Mar, 2024	$29.88	$28.89	$0.9931	4,343,040.0	+3.29%
Feb, 2024	$28.98	$27.70	$1.28	2,009,901.0	+2.52%
Jan, 2024	$28.50	$27.14	$1.36	1,390,833.0	+0.54%